Pinterest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	16.72	16.81	16.72	16.80	16.80	-1.06%	7,204
Feb 5, 2026	17.26	17.26	16.98	16.98	16.98	-5.46%	764
Feb 4, 2026	17.80	17.96	17.80	17.96	17.96	0.90%	65
Feb 3, 2026	18.58	18.58	17.80	17.80	17.80	-7.68%	553
Jan 30, 2026	19.28	19.28	19.28	19.28	19.28	1.69%	4
Jan 29, 2026	19.69	19.69	18.96	18.96	18.96	-3.95%	165
Jan 28, 2026	20.26	20.26	19.74	19.74	19.74	-2.76%	87
Jan 27, 2026	21.73	21.73	20.30	20.30	20.30	-10.41%	157
Jan 26, 2026	22.66	22.66	22.66	22.66	22.66	-1.99%	30
Jan 23, 2026	23.14	23.14	23.12	23.12	23.12	4.14%	8
Jan 21, 2026	22.60	22.60	22.20	22.20	22.20	-2.76%	199
Jan 20, 2026	22.83	22.83	22.83	22.83	22.83	-2.60%	30
Jan 16, 2026	23.69	23.69	23.44	23.44	23.44	-4.48%	5,484
Jan 14, 2026	24.54	24.54	24.54	24.54	24.54	-0.57%	2,737
Jan 13, 2026	24.68	24.68	24.68	24.68	24.68	1.40%	2,737
Jan 12, 2026	24.34	24.34	24.34	24.34	24.34	0.45%	2
Jan 9, 2026	24.23	24.23	24.23	24.23	24.23	-0.29%	2
Jan 8, 2026	24.30	24.30	24.30	24.30	24.30	-2.25%	1
Jan 7, 2026	24.86	24.86	24.86	24.86	24.86	3.50%	2
Jan 6, 2026	24.19	24.19	23.90	24.02	24.02	0.29%	132
Jan 5, 2026	23.95	23.95	23.95	23.95	23.95	0.63%	10
Dec 23, 2025	24.41	24.41	23.80	23.80	23.80	-1.37%	19
Dec 22, 2025	24.45	24.45	24.13	24.13	24.13	-0.29%	43
Dec 19, 2025	24.09	24.20	24.09	24.20	24.20	2.80%	1,200
Dec 16, 2025	23.54	23.54	23.54	23.54	23.54	0.30%	30
Dec 15, 2025	23.13	23.50	23.13	23.47	23.47	0.26%	32
Dec 12, 2025	23.41	23.41	23.41	23.41	23.41	-3.66%	29
Dec 5, 2025	24.10	24.30	24.10	24.30	24.30	0.91%	505
Dec 4, 2025	24.08	24.08	24.08	24.08	24.08	-0.86%	5
Dec 3, 2025	24.29	24.29	24.29	24.29	24.29	1.59%	252
Dec 2, 2025	23.91	23.91	23.91	23.91	23.91	-1.03%	40
Dec 1, 2025	23.55	24.22	23.55	24.16	24.16	3.65%	59
Nov 28, 2025	23.31	23.31	23.31	23.31	23.31	5.43%	1
Nov 21, 2025	22.04	22.11	22.04	22.11	22.11	-1.69%	54
Nov 19, 2025	22.88	22.88	22.49	22.49	22.49	-1.45%	100
Nov 18, 2025	22.49	22.82	22.49	22.82	22.82	0.53%	35
Nov 17, 2025	22.95	22.95	22.70	22.70	22.70	-1.90%	22
Nov 14, 2025	23.22	23.34	23.14	23.14	23.14	-3.74%	146
Nov 13, 2025	24.04	24.04	24.04	24.04	24.04	1.69%	1,400
Nov 11, 2025	23.62	23.64	23.62	23.64	23.64	-1.95%	127
Nov 10, 2025	24.31	24.31	24.11	24.11	24.11	1.05%	85
Nov 7, 2025	24.24	24.24	23.77	23.86	23.86	-0.58%	32
Nov 6, 2025	23.24	24.26	23.20	24.00	24.00	2.96%	4,500
Nov 5, 2025	23.31	23.48	22.95	23.31	23.31	-21.52%	1,366
Nov 4, 2025	29.70	29.70	29.70	29.70	29.70	1.50%	252
Oct 30, 2025	28.88	29.28	28.88	29.26	29.26	-2.24%	351
Oct 23, 2025	29.96	29.96	29.93	29.93	29.93	1.01%	440
Oct 20, 2025	29.63	29.63	29.63	29.63	29.63	-2.85%	880
Oct 15, 2025	30.50	30.50	30.50	30.50	30.50	5.17%	100
Oct 10, 2025	29.08	29.08	29.00	29.00	29.00	1.75%	474